End-of-day pricesas of 2026-09-04Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | VWAP | Deliv % | Turnover |
|---|---|---|---|---|---|---|---|---|---|---|
| 04 Sep '26 | 49.20 | 49.20 | 48.95 | 48.95 | +2.05 | +4.37% | 0.00 cr | 49.08 | 100.0% | ₹0 cr |
| 03 Sep '26 | 46.90 | 46.90 | 46.90 | 46.90 | +2.20 | +4.92% | 0.00 cr | 46.90 | 90.0% | ₹0 cr |
| 02 Sep '26 | 46.90 | 46.90 | 44.65 | 44.70 | −2.30 | −4.89% | 0.00 cr | 44.94 | 88.9% | ₹0 cr |
| 01 Sep '26 | 47.00 | 47.00 | 46.55 | 47.00 | −2.00 | −4.08% | 0.00 cr | 46.82 | 80.0% | ₹0 cr |
| 31 Aug '26 | 49.00 | 49.00 | 49.00 | 49.00 | −2.00 | −3.92% | 0.00 cr | 49.00 | 100.0% | ₹0 cr |
| 28 Aug '26 | 51.00 | 51.00 | 51.00 | 51.00 | +1.60 | +3.24% | 0.00 cr | 51.00 | 100.0% | ₹0 cr |
| 27 Aug '26 | 49.40 | 49.40 | 49.40 | 49.40 | +1.90 | +4.00% | 0.00 cr | 49.40 | 100.0% | ₹0 cr |
| 26 Aug '26 | 48.10 | 48.10 | 47.50 | 47.50 | −2.45 | −4.90% | 0.00 cr | 47.73 | 75.0% | ₹0 cr |
| 25 Aug '26 | 49.95 | 49.95 | 49.95 | 49.95 | +0.00 | +0.00% | 0.00 cr | 49.95 | 100.0% | ₹0 cr |
| 24 Aug '26 | 49.95 | 50.55 | 49.95 | 49.95 | −2.60 | −4.95% | 0.00 cr | 50.07 | 80.0% | ₹0 cr |
| 21 Aug '26 | 55.00 | 55.25 | 52.55 | 52.55 | −2.75 | −4.97% | 0.00 cr | 53.74 | 90.0% | ₹0 cr |
| 20 Aug '26 | 53.55 | 55.30 | 53.55 | 55.30 | +1.50 | +2.79% | 0.00 cr | 54.53 | 90.0% | ₹0 cr |
| 19 Aug '26 | 53.00 | 53.85 | 52.10 | 53.80 | +0.85 | +1.61% | 0.01 cr | 52.43 | 96.1% | ₹1 cr |
| 18 Aug '26 | 52.65 | 54.35 | 50.90 | 52.95 | +1.15 | +2.22% | 0.01 cr | 53.24 | 75.0% | ₹0 cr |
| 17 Aug '26 | 55.95 | 55.95 | 50.65 | 51.80 | −1.50 | −2.81% | 0.01 cr | 52.68 | 50.0% | ₹0 cr |
| 14 Aug '26 | 53.30 | 53.30 | 52.00 | 53.30 | +2.50 | +4.92% | 0.01 cr | 53.21 | 93.1% | ₹0 cr |
| 13 Aug '26 | 48.65 | 50.80 | 48.40 | 50.80 | +2.40 | +4.96% | 0.00 cr | 50.24 | 87.5% | ₹0 cr |
| 12 Aug '26 | 46.00 | 48.40 | 45.50 | 48.40 | +2.25 | +4.88% | 0.01 cr | 46.70 | 68.8% | ₹0 cr |
| 11 Aug '26 | 45.05 | 47.00 | 44.50 | 46.15 | +0.05 | +0.11% | 0.01 cr | 45.96 | 48.0% | ₹0 cr |
| 10 Aug '26 | 45.55 | 48.00 | 45.00 | 46.10 | +0.00 | +0.00% | 0.00 cr | 46.23 | 84.2% | ₹0 cr |
| 07 Aug '26 | 45.60 | 46.10 | 42.50 | 46.10 | +2.15 | +4.89% | 0.02 cr | 45.11 | 66.7% | ₹1 cr |
| 06 Aug '26 | 43.95 | 43.95 | 43.30 | 43.95 | +2.05 | +4.89% | 0.00 cr | 43.91 | 81.0% | ₹0 cr |
| 05 Aug '26 | 41.85 | 41.90 | 41.85 | 41.90 | +1.95 | +4.88% | 0.00 cr | 41.90 | 91.7% | ₹0 cr |
| 04 Aug '26 | 36.80 | 39.95 | 36.15 | 39.95 | +1.90 | +4.99% | 0.02 cr | 37.46 | 78.1% | ₹1 cr |
| 03 Aug '26 | 38.05 | 38.05 | 38.05 | 38.05 | −2.00 | −4.99% | 0.01 cr | 38.05 | 96.2% | ₹0 cr |
| 31 Jul '26 | 40.05 | 40.05 | 40.05 | 40.05 | −2.10 | −4.98% | 0.00 cr | 40.05 | 100.0% | ₹0 cr |
| 30 Jul '26 | 46.55 | 46.55 | 42.15 | 42.15 | −2.20 | −4.96% | 0.02 cr | 43.43 | 79.0% | ₹1 cr |
| 29 Jul '26 | 44.35 | 44.35 | 44.35 | 44.35 | +2.10 | +4.97% | 0.00 cr | 44.35 | 100.0% | ₹0 cr |
| 28 Jul '26 | 42.15 | 42.25 | 40.25 | 42.25 | +2.00 | +4.97% | 0.01 cr | 42.08 | 77.8% | ₹0 cr |
| 27 Jul '26 | 40.25 | 40.25 | 38.60 | 40.25 | +1.90 | +4.95% | 0.01 cr | 40.15 | 69.2% | ₹0 cr |
Historical prices are end-of-day. NSE-primary history is split/bonus-adjusted up to 4 Jun 2026; prices after that are as-traded, so a step on a later split or bonus date is the corporate action, not a real price move. Delivery % is the share of traded quantity actually taken into demat (higher = more conviction, less intraday churn); VWAP is the session's volume-weighted average price. Both come from the daily exchange report and are available on recent sessions — a dash means the exchange published none for that day.
